Open Door Inc (OPNDF) Exchange: PINK

Data as of Jan. 17, 2022

$14.00 ($0.00) 0.00%

Open Door Inc - Daily Information
Click for more stock information on Open Door Inc.
Daily Information Data
Date Jan. 17, 2022
Open $14.00
Previous Close $14.00
High $14.00
Low $14.00
Adjusted Open $14.00
Previous Adjusted Close $14.00
Adjusted High $14.00
Adjusted Low $14.00

Key People Open Door Inc

Employee Position
Daisuke Sekine President, CEO & Representative Director
Hideaki Suzuki CFO, Director & General Manager-Administration
Masaharu Nakano Director
Fusao Hayashi Auditor
Junko Shimizu Independent Outside Director
Ichiro Koide Independent Outside Director
Historical Stock Data for Open Door Inc (OPNDF)
Date Open High Low Close Adj.Close Volume
2022-01-14 $14.00 $14.00 $14.00 $14.00 $14.00 14
2022-01-13 $14.16 $14.16 $14.00 $14.00 $14.00 279
2022-01-12 $14.41 $14.41 $14.41 $14.41 $14.41 550
2022-01-11 $14.56 $14.56 $14.56 $14.56 $14.56 175
2022-01-10 $14.15 $14.15 $14.15 $14.15 $14.15 40
2022-01-07 $14.15 $14.15 $14.15 $14.15 $14.15 0
2022-01-06 $15.00 $15.00 $14.15 $14.15 $14.15 1,425
2022-01-05 $15.01 $15.01 $15.00 $15.00 $15.00 1,010
2022-01-04 $15.60 $15.60 $15.60 $15.60 $15.60 10
2022-01-03 $15.60 $15.60 $15.60 $15.60 $15.60 206
2021-12-31 $15.64 $15.64 $15.64 $15.64 $15.64 132
2021-12-30 $16.25 $16.25 $15.64 $15.64 $15.64 577
2021-12-29 $17.03 $17.03 $17.03 $17.03 $17.03 0
2021-12-28 $17.03 $17.03 $17.03 $17.03 $17.03 250
2021-12-27 $16.50 $16.50 $16.50 $16.50 $16.50 200
2021-12-23 $16.24 $16.24 $16.24 $16.24 $16.24 50
2021-12-22 $16.24 $16.24 $16.24 $16.24 $16.24 3
2021-12-21 $16.24 $16.24 $16.24 $16.24 $16.24 1,200
2021-12-20 $17.05 $17.05 $17.05 $17.05 $17.05 0
2021-12-17 $17.05 $17.05 $17.05 $17.05 $17.05 1,025
2021-12-16 $17.46 $17.46 $17.46 $17.46 $17.46 203
2021-12-15 $17.70 $17.70 $16.71 $16.71 $16.71 1,461
2021-12-14 $17.67 $17.67 $17.67 $17.67 $17.67 0
2021-12-13 $17.67 $17.67 $17.67 $17.67 $17.67 659
2021-12-10 $18.22 $18.22 $18.22 $18.22 $18.22 6
2021-12-09 $18.22 $18.22 $18.22 $18.22 $18.22 500
2021-12-08 $16.92 $16.92 $16.92 $16.92 $16.92 0
2021-12-07 $16.92 $16.92 $16.92 $16.92 $16.92 54
2021-12-06 $16.92 $16.92 $16.92 $16.92 $16.92 2
2021-12-03 $16.81 $16.92 $16.81 $16.92 $16.92 1,211
2021-12-02 $16.90 $16.90 $16.90 $16.90 $16.90 139
2021-12-01 $15.90 $17.08 $15.90 $16.90 $16.90 870
2021-11-30 $16.59 $16.59 $16.59 $16.59 $16.59 291
2021-11-29 $19.29 $19.29 $19.29 $19.29 $19.29 63
2021-11-26 $19.29 $19.29 $19.29 $19.29 $19.29 1
2021-11-24 $19.29 $19.29 $19.29 $19.29 $19.29 13
2021-11-23 $18.37 $19.29 $18.37 $19.29 $19.29 1,301
2021-11-22 $18.10 $18.10 $18.10 $18.10 $18.10 94
2021-11-19 $20.31 $20.31 $18.10 $18.10 $18.10 812
2021-11-18 $22.00 $22.00 $22.00 $22.00 $22.00 85
2021-11-17 $22.00 $22.00 $22.00 $22.00 $22.00 35
2021-11-16 $22.00 $22.00 $22.00 $22.00 $22.00 54
2021-11-15 $22.59 $22.59 $22.00 $22.00 $22.00 487
2021-11-12 $22.61 $22.61 $22.61 $22.61 $22.61 48
2021-11-11 $22.61 $22.61 $22.61 $22.61 $22.61 177
2021-11-10 $26.74 $26.74 $26.74 $26.74 $26.74 96
2021-11-09 $25.00 $26.74 $25.00 $26.74 $26.74 1,776
2021-11-08 $24.50 $24.50 $24.50 $24.50 $24.50 549
2021-11-05 $21.47 $21.47 $21.47 $21.47 $21.47 175
2021-11-04 $23.68 $24.55 $23.68 $24.55 $24.55 778
2021-11-03 $24.31 $24.64 $24.15 $24.64 $24.64 2,150
2021-11-02 $21.60 $21.60 $21.60 $21.60 $21.60 213
2021-11-01 $21.60 $21.60 $21.60 $21.60 $21.60 213
2021-10-29 $20.90 $20.90 $20.90 $20.90 $20.90 166
2021-10-28 $22.00 $22.00 $22.00 $22.00 $22.00 210
2021-10-27 $21.50 $21.50 $21.50 $21.50 $21.50 7
2021-10-26 $21.50 $21.50 $21.50 $21.50 $21.50 3
2021-10-25 $21.50 $21.50 $21.50 $21.50 $21.50 109
2021-10-22 $22.00 $22.00 $21.50 $21.50 $21.50 334
2021-10-21 $22.00 $22.00 $22.00 $22.00 $22.00 437
2021-10-20 $23.40 $23.40 $23.35 $23.35 $23.35 1,121
2021-10-19 $23.12 $23.12 $22.00 $22.00 $22.00 292
2021-10-18 $23.40 $23.40 $23.40 $23.40 $23.40 199
2021-10-15 $23.47 $23.47 $23.47 $23.47 $23.47 256
2021-10-14 $22.04 $22.04 $22.04 $22.04 $22.04 116
2021-10-13 $22.20 $22.20 $22.20 $22.20 $22.20 60
2021-10-12 $22.20 $22.20 $22.20 $22.20 $22.20 0
2021-10-11 $22.20 $22.20 $22.20 $22.20 $22.20 0
2021-10-08 $22.20 $22.20 $22.20 $22.20 $22.20 29
2021-10-07 $22.20 $22.20 $22.20 $22.20 $22.20 0
2021-10-06 $22.20 $22.20 $22.20 $22.20 $22.20 0
2021-10-05 $22.20 $22.20 $22.20 $22.20 $22.20 218
2021-10-04 $21.05 $21.05 $21.05 $21.05 $21.05 15
2021-10-01 $21.05 $21.05 $21.05 $21.05 $21.05 62
2021-09-30 $21.05 $21.05 $21.05 $21.05 $21.05 0
2021-09-29 $21.05 $21.05 $21.05 $21.05 $21.05 2
2021-09-28 $21.05 $21.05 $21.05 $21.05 $21.05 420
2021-09-27 $22.00 $22.00 $22.00 $22.00 $22.00 0
2021-09-24 $22.00 $22.00 $22.00 $22.00 $22.00 191
2021-09-23 $20.00 $20.00 $20.00 $20.00 $20.00 0
2021-09-22 $20.00 $20.00 $20.00 $20.00 $20.00 12
2021-09-21 $20.00 $20.00 $20.00 $20.00 $20.00 323
2021-09-20 $21.00 $21.00 $21.00 $21.00 $21.00 57
2021-09-17 $21.00 $21.00 $21.00 $21.00 $21.00 0
2021-09-16 $21.00 $21.00 $21.00 $21.00 $21.00 0
2021-09-15 $21.00 $21.00 $21.00 $21.00 $21.00 240
2021-09-14 $21.46 $21.46 $21.46 $21.46 $21.46 247
2021-09-13 $17.00 $17.00 $17.00 $17.00 $17.00 30
2021-09-10 $17.00 $17.00 $17.00 $17.00 $17.00 0
2021-09-09 $17.00 $17.00 $17.00 $17.00 $17.00 108
2021-09-08 $17.00 $17.00 $17.00 $17.00 $17.00 10
2021-09-07 $17.00 $17.00 $17.00 $17.00 $17.00 97
2021-09-03 $17.00 $17.00 $17.00 $17.00 $17.00 60
2021-09-02 $20.50 $20.50 $17.00 $17.00 $17.00 329
2021-09-01 $20.50 $20.50 $20.50 $20.50 $20.50 25
2021-08-31 $20.50 $20.50 $20.50 $20.50 $20.50 70
2021-08-30 $20.50 $20.50 $20.50 $20.50 $20.50 125
2021-08-27 $17.25 $17.25 $17.25 $17.25 $17.25 36
2021-08-26 $17.25 $17.25 $17.25 $17.25 $17.25 196
2021-08-25 $18.75 $19.75 $18.75 $19.75 $19.75 745
2021-08-24 $18.80 $18.80 $18.80 $18.80 $18.80 500
2021-08-23 $17.20 $17.20 $17.20 $17.20 $17.20 173
2021-08-20 $17.20 $17.20 $17.20 $17.20 $17.20 105
2021-08-19 $17.20 $17.20 $17.20 $17.20 $17.20 102
2021-08-18 $19.00 $19.00 $19.00 $19.00 $19.00 10
2021-08-17 $19.00 $19.00 $19.00 $19.00 $19.00 18
2021-08-16 $19.00 $19.00 $19.00 $19.00 $19.00 57
2021-08-13 $19.00 $19.00 $19.00 $19.00 $19.00 540
2021-08-12 $17.75 $22.00 $17.75 $18.00 $18.00 1,505
2021-08-11 $17.63 $17.63 $17.63 $17.63 $17.63 27
2021-08-10 $17.63 $17.63 $17.63 $17.63 $17.63 13
2021-08-09 $17.63 $17.63 $17.63 $17.63 $17.63 134
2021-08-06 $17.63 $17.63 $17.63 $17.63 $17.63 140
2021-08-05 $17.11 $17.11 $17.11 $17.11 $17.11 170
2021-08-04 $17.10 $17.11 $17.10 $17.11 $17.11 345
2021-08-03 $17.50 $17.50 $17.10 $17.10 $17.10 662
2021-08-02 $18.00 $18.00 $18.00 $18.00 $18.00 63
2021-07-30 $18.00 $18.00 $18.00 $18.00 $18.00 5
2021-07-29 $22.00 $22.00 $22.00 $22.00 $22.00 320
2021-07-28 $22.00 $22.00 $17.11 $22.00 $22.00 320
2021-07-27 $18.80 $18.80 $17.20 $17.20 $17.20 793
2021-07-26 $19.70 $19.70 $19.70 $19.70 $19.70 103
2021-07-23 $19.50 $19.50 $19.50 $19.50 $19.50 0
2021-07-22 $19.50 $19.50 $19.50 $19.50 $19.50 0
2021-07-21 $19.50 $19.50 $19.50 $19.50 $19.50 1,479
2021-07-20 $19.80 $19.80 $19.80 $19.80 $19.80 35
2021-07-19 $19.80 $19.80 $19.80 $19.80 $19.80 100
2021-07-16 $19.55 $19.55 $19.55 $19.55 $19.55 31
2021-07-15 $19.50 $19.55 $19.50 $19.55 $19.55 368
2021-07-14 $20.00 $20.00 $20.00 $20.00 $20.00 269
2021-07-13 $20.00 $20.00 $20.00 $20.00 $20.00 210
2021-07-12 $22.25 $22.25 $22.25 $22.25 $22.25 24
2021-07-09 $22.25 $22.25 $22.25 $22.25 $22.25 109
2021-07-08 $22.25 $22.25 $22.25 $22.25 $22.25 70
2021-07-07 $22.25 $22.25 $22.25 $22.25 $22.25 0
2021-07-06 $22.25 $22.25 $22.25 $22.25 $22.25 1,614
2021-07-02 $20.85 $20.85 $20.85 $20.85 $20.85 6
2021-07-01 $20.85 $20.85 $20.85 $20.85 $20.85 3
2021-06-30 $20.85 $20.85 $20.85 $20.85 $20.85 13
2021-06-29 $20.85 $20.85 $20.85 $20.85 $20.85 0
2021-06-28 $21.00 $21.00 $20.85 $20.85 $20.85 301
2021-06-25 $21.00 $21.00 $21.00 $21.00 $21.00 105
2021-06-24 $21.00 $21.00 $21.00 $21.00 $21.00 536
2021-06-23 $21.77 $21.77 $21.77 $21.77 $21.77 475
2021-06-22 $21.15 $21.15 $21.15 $21.15 $21.15 100
2021-06-21 $20.14 $20.14 $20.14 $20.14 $20.14 76
2021-06-18 $20.14 $20.14 $20.14 $20.14 $20.14 240
2021-06-17 $17.13 $17.13 $17.13 $17.13 $17.13 91
2021-06-16 $21.30 $21.30 $17.13 $17.13 $17.13 1,024
2021-06-15 $23.15 $23.15 $23.15 $23.15 $23.15 105
2021-06-14 $23.15 $23.15 $23.15 $23.15 $23.15 125
2021-06-11 $23.15 $23.15 $17.50 $23.15 $23.15 317
2021-06-10 $25.00 $25.00 $25.00 $25.00 $25.00 125
2021-06-09 $25.82 $25.82 $18.00 $25.00 $25.00 760
2021-06-08 $19.50 $19.50 $19.50 $19.50 $19.50 256
2021-06-07 $17.50 $23.00 $17.50 $17.50 $17.50 929
2021-06-04 $17.00 $17.02 $17.00 $17.02 $17.02 669
2021-06-03 $24.60 $24.60 $24.60 $24.60 $24.60 281
2021-06-02 $28.00 $28.00 $22.00 $22.00 $22.00 657
2021-06-01 $23.00 $23.00 $23.00 $23.00 $23.00 311
2021-05-28 $21.55 $21.55 $21.55 $21.55 $21.55 580
2021-05-27 $21.55 $21.55 $21.55 $21.55 $21.55 15
2021-05-26 $21.55 $21.55 $21.55 $21.55 $21.55 154
2021-05-25 $21.17 $21.17 $21.17 $21.17 $21.17 100
2021-05-24 $21.30 $24.65 $21.30 $21.30 $21.30 400
2021-05-21 $20.75 $21.25 $20.75 $21.25 $21.25 767
2021-05-20 $20.00 $20.71 $20.00 $20.71 $20.71 652
2021-05-19 $20.00 $20.00 $20.00 $20.00 $20.00 642
2021-05-18 $19.80 $20.00 $18.49 $18.49 $18.49 2,714
2021-05-17 $17.00 $17.00 $17.00 $17.00 $17.00 744
2021-05-14 $18.10 $18.10 $16.39 $16.80 $16.80 727
2021-05-13 $18.10 $18.10 $18.10 $18.10 $18.10 91
2021-05-12 $18.10 $18.10 $18.10 $18.10 $18.10 77
2021-05-11 $18.10 $18.10 $18.10 $18.10 $18.10 48
2021-05-10 $18.10 $18.10 $18.10 $18.10 $18.10 585
2021-05-07 $18.00 $18.00 $18.00 $18.00 $18.00 1,060
2021-05-06 $18.00 $18.00 $18.00 $18.00 $18.00 50
2021-05-05 $18.00 $18.00 $18.00 $18.00 $18.00 132
2021-05-04 $18.00 $18.00 $18.00 $18.00 $18.00 70
2021-05-03 $18.00 $18.00 $18.00 $18.00 $18.00 67
2021-04-30 $18.00 $18.00 $18.00 $18.00 $18.00 228
2021-04-29 $18.75 $18.75 $18.75 $18.75 $18.75 113
2021-04-28 $18.80 $18.80 $18.80 $18.80 $18.80 206
2021-04-27 $18.99 $20.00 $18.90 $18.90 $18.90 701
2021-04-26 $17.90 $17.90 $17.90 $17.90 $17.90 343
2021-04-23 $17.00 $17.00 $16.00 $16.00 $16.00 674
2021-04-22 $17.00 $17.00 $17.00 $17.00 $17.00 191
2021-04-21 $17.00 $17.00 $17.00 $17.00 $17.00 14
2021-04-20 $17.00 $19.00 $17.00 $17.00 $17.00 1,060
2021-04-19 $17.45 $17.45 $17.45 $17.45 $17.45 53
2021-04-16 $15.60 $18.55 $15.60 $17.45 $17.45 2,369
2021-04-15 $19.00 $19.00 $19.00 $19.00 $19.00 339
2021-04-14 $18.20 $18.20 $16.00 $16.00 $16.00 952
2021-04-13 $17.40 $17.40 $17.40 $17.40 $17.40 9
2021-04-12 $17.40 $17.40 $17.40 $17.40 $17.40 661
2021-04-09 $17.40 $17.40 $17.40 $17.40 $17.40 443
2021-04-08 $11.53 $19.00 $11.53 $19.00 $19.00 1,893
2021-04-07 $16.00 $16.00 $16.00 $16.00 $16.00 203
2021-04-06 $16.80 $17.50 $16.80 $17.50 $17.50 724
2021-04-05 $16.50 $16.50 $16.50 $16.50 $16.50 109
2021-04-01 $16.50 $16.50 $16.50 $16.50 $16.50 85
2021-03-31 $16.50 $18.10 $16.50 $16.50 $16.50 710
2021-03-30 $16.50 $16.90 $16.50 $16.50 $16.50 660
2021-03-29 $17.60 $17.60 $17.60 $17.60 $17.60 1,034
2021-03-26 $17.60 $17.60 $11.52 $17.60 $17.60 800
2021-03-25 $17.20 $17.20 $17.20 $17.20 $17.20 119
2021-03-24 $17.51 $17.51 $17.20 $17.20 $17.20 426
2021-03-23 $20.00 $20.00 $17.50 $17.50 $17.50 1,841
2021-03-22 $19.20 $19.20 $19.20 $19.20 $19.20 726
2021-03-19 $19.20 $19.20 $19.20 $19.20 $19.20 440
2021-03-18 $18.61 $19.37 $18.61 $19.20 $19.20 705
2021-03-17 $19.00 $19.00 $17.57 $17.57 $17.57 1,575
2021-03-16 $17.55 $17.55 $17.55 $17.55 $17.55 15
2021-03-15 $18.45 $18.45 $17.55 $17.55 $17.55 340
2021-03-12 $18.60 $18.60 $18.00 $18.00 $18.00 1,760
2021-03-11 $18.50 $18.50 $18.50 $18.50 $18.50 258
2021-03-10 $20.75 $22.00 $18.18 $18.46 $18.46 2,205
2021-03-09 $18.70 $20.75 $18.18 $20.75 $20.75 4,039
2021-03-08 $19.00 $19.00 $18.66 $18.66 $18.66 830
2021-03-05 $19.00 $19.00 $19.00 $19.00 $19.00 371
2021-03-04 $21.00 $21.00 $19.00 $19.73 $19.73 1,125
2021-03-03 $21.00 $21.00 $20.75 $20.75 $20.75 403
2021-03-02 $22.00 $22.00 $22.00 $22.00 $22.00 405
2021-03-01 $26.00 $28.00 $22.00 $22.00 $22.00 2,567
2021-02-26 $25.00 $25.00 $18.00 $24.00 $24.00 1,652
2021-02-25 $22.00 $24.00 $22.00 $22.00 $22.00 4,229
2021-02-24 $23.00 $24.00 $18.66 $22.00 $22.00 4,200
2021-02-23 $21.50 $22.44 $17.50 $17.55 $17.55 1,095
2021-02-22 $22.50 $22.50 $21.54 $21.55 $21.55 1,752
2021-02-19 $21.90 $23.00 $21.90 $21.90 $21.90 1,336
2021-02-18 $23.97 $23.97 $23.00 $23.00 $23.00 1,464
2021-02-17 $21.88 $22.10 $21.00 $22.10 $22.10 1,518
2021-02-16 $21.25 $23.97 $21.00 $21.21 $21.21 3,768
2021-02-12 $24.00 $24.08 $21.00 $21.00 $21.00 4,556
2021-02-11 $22.00 $22.00 $21.00 $21.30 $21.30 4,386
2021-02-10 $21.99 $21.99 $19.90 $19.90 $19.90 13,187
2021-02-09 $19.87 $22.00 $19.50 $19.90 $19.90 12,187
2021-02-08 $19.95 $22.00 $19.20 $22.00 $22.00 2,553
2021-02-05 $18.00 $19.00 $18.00 $19.00 $19.00 714
2021-02-04 $18.00 $18.10 $17.50 $18.10 $18.10 2,339
2021-02-03 $17.50 $18.00 $17.50 $18.00 $18.00 999
2021-02-02 $17.54 $17.54 $17.54 $17.54 $17.54 492
2021-02-01 $17.35 $17.35 $14.00 $16.50 $16.50 4,181
2021-01-29 $17.75 $17.75 $13.76 $16.50 $16.50 3,835
2021-01-28 $16.52 $17.95 $16.52 $17.75 $17.75 3,129
2021-01-27 $16.00 $16.50 $13.75 $15.50 $15.50 4,531
2021-01-26 $16.10 $16.10 $13.75 $13.75 $13.75 2,339
2021-01-25 $15.55 $17.25 $13.50 $16.50 $16.50 3,818
2021-01-22 $14.70 $16.00 $13.01 $15.50 $15.50 3,564
2021-01-21 $14.90 $16.00 $14.70 $14.70 $14.70 2,912
2021-01-20 $13.56 $16.00 $13.55 $14.50 $14.50 3,129
2021-01-19 $13.70 $14.09 $13.16 $13.55 $13.55 2,143
2021-01-15 $13.00 $14.29 $13.00 $14.29 $14.29 3,911
2021-01-14 $13.00 $13.90 $13.00 $13.50 $13.50 2,310
2021-01-13 $13.00 $13.95 $13.00 $13.20 $13.20 1,981
2021-01-12 $13.99 $13.99 $13.00 $13.39 $13.39 2,116
2021-01-11 $12.50 $13.97 $12.50 $13.95 $13.95 9,234
2021-01-08 $13.01 $16.00 $13.01 $14.00 $14.00 10,063
2021-01-07 $14.00 $16.50 $13.30 $13.85 $13.85 14,082
2021-01-06 $14.50 $16.50 $13.40 $13.41 $13.41 1,609
2021-01-05 $14.00 $14.00 $13.51 $13.51 $13.51 1,449
2021-01-04 $13.20 $13.80 $12.55 $12.72 $12.72 3,801
2020-12-31 $12.60 $13.50 $12.60 $13.50 $13.50 3,001
2020-12-30 $13.50 $13.85 $12.10 $12.50 $12.50 3,867
2020-12-29 $13.25 $13.75 $12.01 $13.50 $13.50 2,017
2020-12-28 $12.20 $13.20 $12.01 $13.20 $13.20 5,357
2020-12-24 $12.40 $13.50 $12.20 $13.00 $13.00 9,648
2020-12-23 $12.20 $12.80 $12.20 $12.40 $12.40 6,540
2020-12-22 $12.80 $12.95 $11.52 $12.80 $12.80 13,532
2020-12-21 $12.80 $13.60 $12.00 $12.90 $12.90 41,416
2020-12-18 $12.55 $13.00 $12.50 $13.00 $13.00 7,403
2020-12-17 $12.50 $12.50 $12.50 $12.50 $12.50 331
2020-12-16 $13.00 $13.00 $13.00 $13.00 $13.00 419
2020-12-15 $13.00 $13.00 $12.00 $13.00 $13.00 2,394
2020-12-14 $13.00 $13.80 $13.00 $13.10 $13.10 5,508
2020-12-11 $12.90 $13.40 $12.90 $13.40 $13.40 1,338
2020-12-10 $13.35 $13.36 $12.85 $12.90 $12.90 6,076
2020-12-09 $14.00 $14.00 $13.35 $13.55 $13.55 8,416
2020-12-08 $13.25 $13.35 $13.25 $13.35 $13.35 324
2020-12-07 $12.99 $12.99 $12.85 $12.85 $12.85 504
2020-12-04 $13.30 $13.30 $13.20 $13.20 $13.20 1,455
2020-12-03 $12.01 $12.01 $12.01 $12.01 $12.01 205
2020-12-02 $12.00 $12.00 $12.00 $12.00 $12.00 285
2020-12-01 $12.00 $12.00 $12.00 $12.00 $12.00 104
2020-11-30 $12.10 $12.10 $11.90 $11.90 $11.90 2,685
2020-11-27 $13.00 $13.00 $12.10 $12.10 $12.10 1,223
2020-11-25 $11.98 $12.40 $11.98 $12.30 $12.30 4,240
2020-11-24 $11.75 $11.75 $11.75 $11.75 $11.75 656
2020-11-23 $10.00 $10.00 $10.00 $10.00 $10.00 320
2020-11-20 $13.09 $13.10 $11.75 $11.95 $11.95 2,727
2020-11-19 $12.00 $12.00 $11.00 $11.50 $11.50 1,360
2020-11-18 $11.50 $11.60 $11.50 $11.60 $11.60 444
2020-11-17 $12.50 $12.50 $10.00 $10.00 $10.00 486
2020-11-16 $13.50 $13.50 $11.35 $11.35 $11.35 894
2020-11-13 $11.00 $11.00 $11.00 $11.00 $11.00 38
2020-11-12 $10.76 $11.00 $10.76 $11.00 $11.00 662
2020-11-11 $10.75 $10.75 $10.75 $10.75 $10.75 1
2020-11-10 $10.75 $10.75 $10.75 $10.75 $10.75 73
2020-11-09 $13.00 $13.50 $10.55 $10.75 $10.75 4,760
2020-11-06 $13.50 $13.50 $12.00 $12.00 $12.00 1,361
2020-11-05 $13.50 $13.50 $12.30 $12.30 $12.30 2,290
2020-11-04 $12.30 $12.30 $12.30 $12.30 $12.30 498
2020-11-03 $12.30 $12.30 $12.30 $12.30 $12.30 1,125
2020-11-02 $11.10 $11.10 $11.10 $11.10 $11.10 684
2020-10-30 $11.45 $11.45 $11.45 $11.45 $11.45 59
2020-10-29 $11.80 $11.80 $11.45 $11.45 $11.45 1,488
2020-10-28 $12.00 $12.00 $11.90 $11.90 $11.90 2,339
2020-10-27 $13.00 $13.00 $12.00 $12.85 $12.85 673
2020-10-26 $12.30 $13.06 $11.95 $13.06 $13.06 1,714
2020-10-23 $13.52 $13.55 $13.52 $13.55 $13.55 660
2020-10-22 $12.99 $12.99 $12.25 $12.81 $12.81 835
2020-10-21 $13.06 $13.50 $13.00 $13.50 $13.50 1,576
2020-10-20 $12.00 $12.00 $12.00 $12.00 $12.00 219
2020-10-19 $12.70 $12.70 $12.00 $12.00 $12.00 3,150
2020-10-16 $13.00 $13.50 $12.50 $12.70 $12.70 1,763
2020-10-15 $13.20 $13.70 $13.00 $13.00 $13.00 1,759
2020-10-14 $13.44 $13.70 $13.44 $13.70 $13.70 1,005
2020-10-13 $13.70 $13.70 $13.44 $13.44 $13.44 957
2020-10-12 $13.69 $13.69 $13.60 $13.69 $13.69 2,368
2020-10-09 $14.00 $14.00 $13.45 $13.45 $13.45 2,203
2020-10-08 $12.96 $12.96 $12.96 $12.96 $12.96 7
2020-10-07 $12.96 $12.96 $12.96 $12.96 $12.96 9
2020-10-06 $12.96 $12.96 $12.96 $12.96 $12.96 100
2020-10-05 $12.99 $12.99 $12.96 $12.96 $12.96 620
2020-10-02 $12.90 $13.00 $12.90 $13.00 $13.00 1,816
2020-10-01 $13.01 $13.09 $13.01 $13.09 $13.09 313
2020-09-30 $13.00 $13.00 $13.00 $13.00 $13.00 306
2020-09-29 $12.90 $12.90 $12.90 $12.90 $12.90 1,072
2020-09-28 $11.00 $11.00 $11.00 $11.00 $11.00 70
2020-09-25 $11.00 $11.00 $11.00 $11.00 $11.00 45
2020-09-24 $12.65 $12.75 $11.00 $11.00 $11.00 2,349
2020-09-23 $13.75 $13.75 $13.75 $13.75 $13.75 87
2020-09-22 $13.75 $13.75 $13.75 $13.75 $13.75 505
2020-09-21 $11.00 $11.00 $11.00 $11.00 $11.00 372
2020-09-18 $13.98 $13.98 $13.98 $13.98 $13.98 1,874

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.